Helix (HLX)

HLX
🏛️ Estados Unidos →
6.67
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.90 10.90 10.85 10.85 15.5K
09:31 10.89 10.89 10.82 10.82 2.0K
09:32 10.82 10.86 10.82 10.82 4.5K
09:33 10.86 10.86 10.84 10.84 2.3K
09:38 10.82 10.82 10.82 10.82 2.3K
09:39 10.83 10.83 10.83 10.83 1.1K
09:40 10.83 10.83 10.83 10.83 0.5K
09:43 10.79 10.79 10.79 10.79 10.0K
09:44 10.80 10.80 10.80 10.80 0.4K
09:45 10.78 10.78 10.78 10.78 0.8K
09:47 10.76 10.76 10.76 10.76 0.5K
09:48 10.77 10.77 10.77 10.77 1.2K
09:49 10.74 10.74 10.74 10.74 1.4K
09:50 10.71 10.71 10.71 10.71 0.5K
09:53 10.67 10.67 10.67 10.67 0.3K
09:54 10.68 10.68 10.68 10.68 1.6K
09:55 10.68 10.68 10.68 10.68 0.7K
09:58 10.68 10.68 10.68 10.68 6.9K
09:59 10.70 10.70 10.68 10.68 2.2K
10:00 10.68 10.68 10.66 10.66 3.2K
10:01 10.63 10.63 10.63 10.63 0.1K
10:03 10.62 10.62 10.62 10.62 1.3K
10:04 10.63 10.64 10.63 10.64 0.8K
10:05 10.61 10.61 10.61 10.61 1.5K
10:06 10.63 10.63 10.63 10.63 1.1K
10:08 10.63 10.63 10.61 10.61 1.2K
10:09 10.60 10.61 10.60 10.61 1.5K
10:11 10.61 10.62 10.61 10.62 1.2K
10:13 10.65 10.65 10.65 10.65 0.5K
10:14 10.66 10.66 10.65 10.65 1.4K
10:16 10.65 10.66 10.65 10.66 1.6K
10:17 10.66 10.66 10.66 10.66 0.6K
10:18 10.66 10.67 10.66 10.67 1.1K
10:19 10.67 10.67 10.67 10.67 0.7K
10:20 10.67 10.67 10.67 10.67 0.7K
10:22 10.69 10.69 10.69 10.69 2.8K
10:23 10.69 10.69 10.69 10.69 2.0K
10:24 10.70 10.70 10.70 10.70 11.2K
10:25 10.69 10.70 10.69 10.70 1.2K
10:26 10.70 10.70 10.70 10.70 0.6K
10:27 10.67 10.67 10.67 10.67 1.5K
10:28 10.68 10.68 10.68 10.68 0.6K
10:29 10.67 10.67 10.67 10.67 1.4K
10:30 10.67 10.68 10.67 10.67 2.9K
10:32 10.66 10.66 10.66 10.66 0.8K
10:33 10.66 10.66 10.65 10.65 4.2K
10:34 10.65 10.65 10.65 10.65 1.1K
10:35 10.65 10.66 10.65 10.66 1.8K
10:38 10.66 10.67 10.66 10.67 1.2K
10:39 10.67 10.67 10.67 10.67 0.9K
10:41 10.68 10.68 10.68 10.68 0.4K
10:42 10.70 10.70 10.70 10.70 7.2K
10:43 10.70 10.70 10.70 10.70 1.1K
10:45 10.74 10.74 10.74 10.74 1.0K
10:46 10.74 10.74 10.74 10.74 0.2K
10:47 10.76 10.76 10.76 10.76 10.0K
10:48 10.77 10.80 10.77 10.80 76.9K
10:49 10.80 10.80 10.79 10.79 19.5K
10:50 10.71 10.73 10.71 10.73 2.5K
10:52 10.71 10.71 10.71 10.71 0.7K
10:54 10.69 10.70 10.69 10.70 1.9K
10:55 10.70 10.70 10.70 10.70 2.7K
10:58 10.70 10.70 10.70 10.70 0.4K
10:59 10.71 10.73 10.71 10.73 1.1K
11:00 10.73 10.73 10.72 10.73 2.6K
11:01 10.73 10.73 10.72 10.73 4.7K
11:02 10.73 10.73 10.72 10.72 1.4K
11:03 10.72 10.73 10.72 10.73 1.2K
11:05 10.73 10.73 10.73 10.73 2.6K
11:09 10.72 10.72 10.72 10.72 2.6K
11:11 10.72 10.72 10.72 10.72 2.3K
11:16 10.72 10.72 10.72 10.72 1.9K
11:17 10.71 10.72 10.71 10.72 1.8K
11:19 10.72 10.72 10.72 10.72 0.5K
11:21 10.72 10.72 10.72 10.72 2.3K
11:23 10.71 10.73 10.71 10.73 2.8K
11:24 10.74 10.74 10.73 10.74 1.1K
11:26 10.74 10.74 10.74 10.74 1.4K
11:27 10.75 10.75 10.75 10.75 0.8K
11:28 10.76 10.76 10.76 10.76 0.9K
11:30 10.76 10.76 10.76 10.76 4.0K
11:34 10.76 10.76 10.76 10.76 3.2K
11:35 10.75 10.75 10.75 10.75 0.1K
11:36 10.75 10.75 10.75 10.75 2.1K
11:37 10.75 10.75 10.75 10.75 0.4K
11:38 10.75 10.75 10.75 10.75 1.2K
11:39 10.73 10.73 10.73 10.73 1.2K
11:40 10.73 10.73 10.73 10.73 2.6K
11:43 10.76 10.76 10.76 10.76 2.5K
11:44 10.75 10.75 10.75 10.75 3.2K
11:47 10.75 10.75 10.75 10.75 2.7K
11:50 10.75 10.75 10.75 10.75 1.9K
11:51 10.74 10.74 10.74 10.74 1.2K
11:52 10.75 10.75 10.75 10.75 5.8K
11:53 10.74 10.74 10.74 10.74 3.3K
11:56 10.72 10.72 10.72 10.72 0.3K
11:57 10.72 10.72 10.72 10.72 1.1K
11:58 10.72 10.73 10.72 10.72 12.2K
12:01 10.70 10.70 10.70 10.70 1.6K
12:06 10.70 10.70 10.70 10.70 0.8K
12:07 10.69 10.69 10.69 10.69 0.2K
12:08 10.70 10.70 10.70 10.70 1.6K
12:10 10.70 10.70 10.70 10.70 0.3K
12:12 10.69 10.69 10.69 10.69 0.5K
12:13 10.70 10.70 10.70 10.70 0.3K
12:14 10.69 10.69 10.69 10.69 3.4K
12:16 10.69 10.69 10.69 10.69 2.0K
12:17 10.69 10.69 10.68 10.68 2.3K
12:20 10.68 10.69 10.68 10.69 5.1K
12:21 10.69 10.69 10.69 10.69 1.0K
12:23 10.70 10.70 10.70 10.70 0.5K
12:24 10.70 10.70 10.70 10.70 0.3K
12:26 10.70 10.70 10.70 10.70 0.4K
12:27 10.70 10.70 10.70 10.70 0.3K
12:29 10.70 10.70 10.70 10.70 2.1K
12:32 10.70 10.70 10.70 10.70 0.9K
12:33 10.70 10.70 10.70 10.70 0.2K
12:34 10.69 10.69 10.69 10.69 0.4K
12:35 10.70 10.70 10.70 10.70 0.7K
12:36 10.70 10.70 10.70 10.70 1.4K
12:37 10.70 10.70 10.70 10.70 2.1K
12:38 10.71 10.71 10.70 10.70 10.4K
12:39 10.72 10.72 10.72 10.72 0.7K
12:40 10.72 10.72 10.72 10.72 0.1K
12:41 10.69 10.69 10.69 10.69 15.8K
12:43 10.69 10.70 10.69 10.70 2.7K
12:44 10.70 10.70 10.70 10.70 0.6K
12:45 10.70 10.70 10.70 10.70 0.6K
12:47 10.69 10.69 10.69 10.69 0.3K
12:48 10.70 10.71 10.70 10.71 3.7K
12:49 10.72 10.72 10.72 10.72 1.5K
12:50 10.73 10.73 10.73 10.73 1.8K
12:54 10.73 10.73 10.73 10.73 4.3K
12:55 10.73 10.73 10.73 10.73 1.0K
12:56 10.74 10.74 10.74 10.74 2.1K
12:58 10.75 10.75 10.75 10.75 1.0K
12:59 10.75 10.75 10.75 10.75 0.5K
13:00 10.75 10.75 10.75 10.75 2.2K
13:01 10.75 10.75 10.75 10.75 0.7K
13:02 10.75 10.75 10.75 10.75 0.5K
13:03 10.75 10.76 10.75 10.76 2.3K
13:04 10.75 10.75 10.75 10.75 3.7K
13:06 10.74 10.74 10.74 10.74 6.0K
13:09 10.71 10.71 10.71 10.71 1.0K
13:10 10.71 10.72 10.71 10.72 3.1K
13:12 10.73 10.73 10.73 10.73 1.7K
13:15 10.72 10.72 10.71 10.72 10.7K
13:17 10.73 10.73 10.73 10.73 0.7K
13:18 10.74 10.74 10.74 10.74 1.3K
13:20 10.76 10.76 10.75 10.75 10.3K
13:23 10.74 10.74 10.74 10.74 1.5K
13:27 10.74 10.74 10.74 10.74 2.3K
13:28 10.75 10.75 10.75 10.75 0.3K
13:29 10.75 10.75 10.75 10.75 1.2K
13:30 10.76 10.76 10.76 10.76 0.8K
13:35 10.75 10.75 10.75 10.75 6.4K
13:36 10.75 10.75 10.75 10.75 3.1K
13:39 10.75 10.75 10.75 10.75 0.9K
13:42 10.75 10.75 10.75 10.75 7.3K
13:43 10.76 10.76 10.76 10.76 0.7K
13:46 10.76 10.78 10.76 10.78 3.0K
13:47 10.78 10.78 10.78 10.78 2.1K
13:49 10.79 10.79 10.79 10.79 0.2K
13:50 10.78 10.78 10.78 10.78 0.1K
13:51 10.78 10.78 10.78 10.78 3.7K
13:52 10.78 10.78 10.78 10.78 1.2K
13:53 10.77 10.77 10.77 10.77 10.4K
13:54 10.76 10.76 10.76 10.76 0.8K
13:56 10.76 10.76 10.76 10.76 1.1K
13:57 10.76 10.76 10.76 10.76 0.3K
13:58 10.76 10.76 10.75 10.75 4.3K
14:00 10.75 10.75 10.75 10.75 1.8K
14:03 10.76 10.76 10.76 10.76 2.4K
14:05 10.76 10.77 10.76 10.77 4.6K
14:06 10.77 10.78 10.77 10.78 6.4K
14:08 10.78 10.78 10.78 10.78 5.6K
14:10 10.77 10.77 10.77 10.77 2.0K
14:11 10.77 10.77 10.77 10.77 0.4K
14:12 10.77 10.77 10.77 10.77 1.4K
14:13 10.77 10.77 10.77 10.77 1.2K
14:15 10.77 10.77 10.77 10.77 1.7K
14:16 10.77 10.77 10.77 10.77 0.6K
14:18 10.77 10.77 10.77 10.77 0.6K
14:19 10.77 10.77 10.77 10.77 1.0K
14:20 10.77 10.77 10.77 10.77 1.1K
14:21 10.77 10.77 10.77 10.77 0.9K
14:24 10.77 10.77 10.77 10.77 3.8K
14:28 10.77 10.77 10.77 10.77 3.3K
14:29 10.78 10.78 10.78 10.78 0.3K
14:30 10.78 10.79 10.78 10.79 3.1K
14:31 10.79 10.79 10.79 10.79 8.5K
14:33 10.78 10.79 10.78 10.79 3.7K
14:35 10.80 10.80 10.80 10.80 0.4K
14:37 10.80 10.80 10.79 10.79 4.5K
14:38 10.80 10.80 10.80 10.80 0.5K
14:39 10.80 10.80 10.80 10.80 0.4K
14:40 10.81 10.81 10.81 10.81 2.5K
14:42 10.81 10.81 10.81 10.81 1.1K
14:44 10.81 10.81 10.81 10.81 0.4K
14:45 10.81 10.81 10.81 10.81 1.3K
14:46 10.81 10.81 10.81 10.81 1.0K
14:48 10.79 10.79 10.79 10.79 10.8K
14:49 10.79 10.79 10.79 10.79 1.1K
14:50 10.80 10.80 10.80 10.80 2.5K
14:52 10.78 10.78 10.78 10.78 4.8K
14:53 10.78 10.78 10.78 10.78 0.4K
14:54 10.77 10.77 10.77 10.77 1.1K
14:56 10.77 10.77 10.77 10.77 0.5K
15:00 10.78 10.78 10.78 10.78 1.7K
15:01 10.78 10.78 10.78 10.78 2.2K
15:02 10.78 10.79 10.78 10.79 3.5K
15:03 10.79 10.79 10.79 10.79 0.3K
15:04 10.79 10.79 10.79 10.79 2.7K
15:05 10.79 10.79 10.79 10.79 1.9K
15:06 10.79 10.79 10.79 10.79 0.3K
15:07 10.79 10.79 10.79 10.79 0.4K
15:08 10.78 10.78 10.76 10.76 8.8K
15:09 10.76 10.76 10.76 10.76 1.2K
15:11 10.76 10.76 10.76 10.76 4.8K
15:17 10.76 10.76 10.76 10.76 0.8K
15:18 10.76 10.76 10.76 10.76 6.9K
15:20 10.77 10.77 10.77 10.77 0.4K
15:21 10.77 10.77 10.77 10.77 0.3K
15:22 10.77 10.77 10.75 10.75 11.4K
15:23 10.75 10.75 10.75 10.75 0.8K
15:24 10.75 10.75 10.75 10.75 3.0K
15:25 10.76 10.76 10.76 10.76 2.6K
15:26 10.77 10.77 10.77 10.77 0.8K
15:29 10.77 10.78 10.77 10.78 2.2K
15:31 10.78 10.78 10.78 10.78 17.3K
15:32 10.77 10.77 10.77 10.77 0.7K
15:33 10.77 10.77 10.77 10.77 0.5K
15:34 10.77 10.78 10.77 10.78 2.8K
15:35 10.78 10.78 10.78 10.78 0.4K
15:36 10.78 10.79 10.78 10.79 3.3K
15:37 10.79 10.79 10.79 10.79 1.3K
15:38 10.79 10.79 10.79 10.79 1.4K
15:39 10.79 10.79 10.79 10.79 0.3K
15:40 10.79 10.80 10.79 10.80 4.3K
15:41 10.80 10.80 10.80 10.80 1.6K
15:42 10.79 10.81 10.79 10.81 6.5K
15:43 10.81 10.81 10.81 10.81 1.5K
15:44 10.81 10.81 10.81 10.81 4.3K
15:45 10.81 10.81 10.81 10.81 4.3K
15:46 10.81 10.81 10.80 10.80 1.8K
15:47 10.81 10.81 10.81 10.81 2.7K
15:48 10.82 10.83 10.80 10.80 60.1K
15:49 10.80 10.80 10.80 10.80 5.4K
15:50 10.80 10.80 10.79 10.79 3.1K
15:51 10.78 10.79 10.78 10.79 1.6K
15:52 10.78 10.78 10.78 10.78 4.3K
15:53 10.77 10.78 10.77 10.78 15.4K
15:54 10.78 10.78 10.77 10.77 11.2K
15:55 10.77 10.77 10.76 10.76 7.6K
15:56 10.76 10.76 10.75 10.76 18.9K
15:57 10.76 10.76 10.75 10.75 11.5K
15:58 10.74 10.76 10.74 10.76 27.0K
15:59 10.76 10.76 10.72 10.72 223.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles